Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		61.23	61.23	61.23	0	-0.17(-0.28%)
Mar 28, 2018	61.85	62.22	61.13	61.40	1,672,381	-0.23(-0.37%)
Mar 27, 2018	60.80	62.27	60.57	61.63	1,336,112	+0.89(+1.47%)
Mar 26, 2018	60.22	60.84	60.08	60.74	962,990	+0.61(+1.02%)
Mar 23, 2018	61.11	61.52	60.00	60.12	1,069,982	-0.78(-1.28%)
Mar 22, 2018	60.90	62.30	60.57	60.90	1,511,652	+0.08(+0.13%)
Mar 21, 2018	61.21	61.40	60.20	60.82	1,507,940	-0.40(-0.65%)
Mar 20, 2018	60.91	61.41	60.79	61.22	1,955,312	+0.17(+0.28%)
Mar 19, 2018	61.31	61.59	60.75	61.05	1,705,145	-0.26(-0.43%)
Mar 16, 2018	60.46	61.41	60.36	61.31	4,497,185	+1.05(+1.74%)
Mar 15, 2018	60.26	60.95	60.00	60.26	1,398,598	+0.02(+0.04%)
Mar 14, 2018	60.11	60.56	59.90	60.24	1,284,641	+0.32(+0.53%)
Mar 13, 2018	60.15	60.78	59.73	59.92	1,063,477	-0.11(-0.18%)
Mar 12, 2018	59.79	60.08	59.53	60.03	1,356,062	+0.35(+0.59%)
Mar 09, 2018	59.71	59.81	59.22	59.68	2,058,474	+0.09(+0.16%)
Mar 08, 2018	59.88	59.88	59.25	59.59	1,839,131	-0.08(-0.13%)
Mar 07, 2018			59.25	59.66	1,874,019	-0.75(-1.24%)
Mar 06, 2018	60.92	60.92	60.01	60.41	1,820,637	-0.66(-1.08%)
Mar 05, 2018	59.43	61.29	59.11	61.07	1,921,534	+1.58(+2.65%)
Mar 02, 2018	58.93	59.70	58.81	59.49	2,136,202	+0.51(+0.87%)
Mar 01, 2018	58.97	60.03	58.74	58.98	2,313,145	+0.05(+0.08%)
Feb 28, 2018	59.38	59.63	58.92	58.93	2,292,960	-0.17(-0.29%)
Feb 27, 2018	59.85	60.91	59.09	59.10	2,410,584	-0.71(-1.18%)
Feb 26, 2018	60.60	60.60	59.50	59.81	1,439,393	-0.61(-1.02%)
Feb 23, 2018	58.15	60.52	57.17	60.43	2,573,790	+2.11(+3.61%)
Feb 22, 2018				58.32	2,254,395	+0.46(+0.79%)
Feb 21, 2018	58.62	59.11	57.85	57.86	1,541,239	-0.77(-1.31%)
Feb 20, 2018	59.27	59.62	58.19	58.63	1,164,367	-1.00(-1.68%)
Feb 16, 2018		59.63	59.63	59.63	0	+0.32(+0.54%)
Feb 15, 2018	57.74	59.38	57.40	59.31	2,093,081	+1.81(+3.15%)
Feb 14, 2018	57.93	58.23	57.31	57.50	1,056,294	-0.83(-1.43%)
Feb 13, 2018	57.95	58.51	57.25	58.33	975,015	+0.33(+0.56%)
Feb 12, 2018	57.71	58.30	57.07	58.01	1,607,904	+0.39(+0.67%)
Feb 09, 2018	56.22	58.19	56.07	57.62	2,080,320	+1.64(+2.93%)
Feb 08, 2018	56.41	57.29	55.96	55.98	1,988,371	-0.58(-1.03%)
Feb 07, 2018	56.58	57.88	56.44	56.56	2,248,048	-0.08(-0.14%)
Feb 06, 2018	56.55	57.09	55.25	56.64	3,176,539	-1.09(-1.88%)
Feb 05, 2018	58.26	58.72	57.32	57.73	1,366,607	-0.62(-1.06%)
Feb 02, 2018	58.93	59.48	58.28	58.34	1,575,478	-0.88(-1.48%)
Feb 01, 2018	60.26	60.65	58.96	59.22	2,400,625	-1.21(-2.00%)
Jan 31, 2018	59.80	60.52	59.06	60.43	2,125,642	+0.61(+1.01%)
Jan 30, 2018	58.98	59.68	58.98	59.82	2,326,059	+0.82(+1.39%)
Jan 29, 2018	59.90	60.01	58.91	59.00	1,374,161	-1.12(-1.86%)
Jan 26, 2018	60.12	60.30	59.47	60.12	1,784,163	+0.16(+0.27%)
Jan 25, 2018	58.90	59.97	58.78	59.96	1,382,660	+1.06(+1.80%)
Jan 24, 2018	59.60	59.64	58.83	58.90	2,533,839	-0.74(-1.24%)
Jan 23, 2018	59.10	60.20	59.03	59.63	1,720,549	+0.64(+1.08%)
Jan 22, 2018	59.51	59.78	58.86	59.00	1,755,565	-0.12(-0.21%)
Jan 19, 2018	59.86	60.14	58.94	59.12	1,800,627	-0.61(-1.03%)
Jan 18, 2018	60.31	60.36	59.40	59.73	1,392,231	-0.55(-0.92%)
Jan 17, 2018	59.90	60.45	59.73	60.29	1,754,898	+0.65(+1.08%)
Jan 16, 2018	60.20	60.35	59.02	59.64	1,759,363	-0.42(-0.70%)
Jan 12, 2018		60.06	60.06	60.06	0	-0.73(-1.20%)
Jan 11, 2018	60.88	61.35	60.63	60.79	1,932,074	-0.24(-0.39%)
Jan 10, 2018			60.66	61.03	1,277,918	-0.49(-0.80%)
Jan 09, 2018	62.00	62.21	61.29	61.52	1,221,230	-0.55(-0.89%)
Jan 08, 2018	61.50	62.11	61.41	62.08	1,446,796	+0.71(+1.15%)
Jan 05, 2018	61.95	62.13	61.19	61.37	1,730,057	-0.48(-0.77%)
Jan 04, 2018	62.61	62.78	61.76	61.85	1,426,318	-0.88(-1.41%)
Jan 03, 2018	63.21	63.70	62.60	62.73	1,920,677	-0.70(-1.10%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.